エン・ジャパンの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,345 | 2,369 | 2,332 | 2,356 | -9 | -0.4% | 228,900 |
2023/02/24 | 2,350 | 2,367 | 2,329 | 2,365 | -6 | -0.3% | 154,600 |
2023/02/22 | 2,346 | 2,371 | 2,323 | 2,371 | +6 | +0.3% | 155,900 |
2023/02/21 | 2,406 | 2,416 | 2,362 | 2,365 | -44 | -1.8% | 134,800 |
2023/02/20 | 2,421 | 2,431 | 2,400 | 2,409 | -12 | -0.5% | 86,900 |
2023/02/17 | 2,430 | 2,447 | 2,391 | 2,421 | -58 | -2.3% | 254,800 |
2023/02/16 | 2,427 | 2,492 | 2,427 | 2,479 | +75 | +3.1% | 207,100 |
2023/02/15 | 2,420 | 2,456 | 2,403 | 2,404 | -16 | -0.7% | 245,100 |
2023/02/14 | 2,489 | 2,489 | 2,404 | 2,420 | -48 | -1.9% | 233,500 |
2023/02/13 | 2,461 | 2,520 | 2,414 | 2,468 | +7 | +0.3% | 356,600 |
2023/02/10 | 2,433 | 2,531 | 2,332 | 2,461 | -8 | -0.3% | 579,900 |
2023/02/09 | 2,455 | 2,494 | 2,441 | 2,469 | +15 | +0.6% | 294,800 |
2023/02/08 | 2,425 | 2,462 | 2,413 | 2,454 | +29 | +1.2% | 197,100 |
2023/02/07 | 2,440 | 2,455 | 2,411 | 2,425 | -36 | -1.5% | 220,400 |
2023/02/06 | 2,475 | 2,481 | 2,453 | 2,461 | -2 | -0.1% | 120,300 |
2023/02/03 | 2,470 | 2,483 | 2,445 | 2,463 | -39 | -1.6% | 154,900 |
2023/02/02 | 2,484 | 2,561 | 2,484 | 2,502 | +32 | +1.3% | 177,200 |
2023/02/01 | 2,493 | 2,518 | 2,460 | 2,470 | +10 | +0.4% | 172,000 |
2023/01/31 | 2,475 | 2,485 | 2,421 | 2,460 | -28 | -1.1% | 184,700 |
2023/01/30 | 2,475 | 2,516 | 2,475 | 2,488 | +14 | +0.6% | 254,300 |
2023/01/27 | 2,486 | 2,510 | 2,465 | 2,474 | -21 | -0.8% | 151,500 |
2023/01/26 | 2,507 | 2,519 | 2,475 | 2,495 | +2 | +0.1% | 161,500 |
2023/01/25 | 2,479 | 2,533 | 2,464 | 2,493 | +14 | +0.6% | 222,700 |
2023/01/24 | 2,432 | 2,487 | 2,425 | 2,479 | +71 | +2.9% | 214,000 |
2023/01/23 | 2,481 | 2,540 | 2,391 | 2,408 | +27 | +1.1% | 369,000 |
2023/01/20 | 2,341 | 2,383 | 2,332 | 2,381 | +43 | +1.8% | 80,500 |
2023/01/19 | 2,300 | 2,392 | 2,285 | 2,338 | +10 | +0.4% | 187,500 |
2023/01/18 | 2,300 | 2,330 | 2,265 | 2,328 | +59 | +2.6% | 113,800 |
2023/01/17 | 2,261 | 2,272 | 2,234 | 2,269 | +22 | +1% | 83,100 |
2023/01/16 | 2,231 | 2,291 | 2,200 | 2,247 | -10 | -0.4% | 105,500 |
2023/01/13 | 2,285 | 2,308 | 2,242 | 2,257 | -61 | -2.6% | 170,200 |
2023/01/12 | 2,326 | 2,352 | 2,286 | 2,318 | -4 | -0.2% | 142,500 |
2023/01/11 | 2,350 | 2,354 | 2,320 | 2,322 | -1 | ±0% | 122,400 |
2023/01/10 | 2,410 | 2,418 | 2,319 | 2,323 | -70 | -2.9% | 209,300 |
2023/01/06 | 2,375 | 2,406 | 2,368 | 2,393 | +19 | +0.8% | 103,500 |
2023/01/05 | 2,318 | 2,391 | 2,299 | 2,374 | +18 | +0.8% | 121,300 |
2023/01/04 | 2,406 | 2,419 | 2,356 | 2,356 | -68 | -2.8% | 143,000 |
2022/12/30 | 2,447 | 2,470 | 2,407 | 2,424 | -8 | -0.3% | 136,000 |
2022/12/29 | 2,357 | 2,455 | 2,357 | 2,432 | +39 | +1.6% | 182,500 |
2022/12/28 | 2,345 | 2,393 | 2,333 | 2,393 | +36 | +1.5% | 194,300 |
2022/12/27 | 2,326 | 2,382 | 2,320 | 2,357 | +65 | +2.8% | 113,100 |
2022/12/26 | 2,280 | 2,304 | 2,253 | 2,292 | -7 | -0.3% | 82,300 |
2022/12/23 | 2,281 | 2,331 | 2,269 | 2,299 | -8 | -0.3% | 124,200 |
2022/12/22 | 2,260 | 2,312 | 2,252 | 2,307 | +72 | +3.2% | 204,200 |
2022/12/21 | 2,244 | 2,268 | 2,192 | 2,235 | -19 | -0.8% | 165,000 |
2022/12/20 | 2,358 | 2,358 | 2,244 | 2,254 | -104 | -4.4% | 204,600 |
2022/12/19 | 2,295 | 2,396 | 2,292 | 2,358 | +18 | +0.8% | 161,600 |
2022/12/16 | 2,317 | 2,347 | 2,310 | 2,340 | -9 | -0.4% | 155,600 |
2022/12/15 | 2,353 | 2,387 | 2,340 | 2,349 | -20 | -0.8% | 148,300 |
2022/12/14 | 2,354 | 2,376 | 2,338 | 2,369 | +48 | +2.1% | 156,000 |
301~
350
件表示中 / 5617件
類似銘柄と比較する
現在ご覧いただいている「エンJPN」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
エンJPN | 273,400円 | +7.9% | +55.4% | 2.56% | 19.28倍 | 3.52倍 |
|
求人情報サイト大手。人材紹介も。採用サイト作成支援と若手ハイクラスの転職支援を育成 |
HUグループ | 253,000円 | +1.7% | - | 4.94% | 20.54倍 | 1.01倍 |
|
臨床検査薬大手の富士レビオと受託臨床検査首位のSRLが統合して発足。治験、滅菌事業も |
エイチ・アイエス | 174,500円 | +39.0% | +522.4% | 0.57% | 21.73倍 | 2.67倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは22年9月売却 |
UT GROUP | 320,500円 | +28.7% | +43.7% | 5.14% | 9.79倍 | 4.65倍 |
|
製造業派遣・請負大手。半導体向け、自動車向けが強い。人材流動化支援、技術者派遣も展開 |
ナガワ | 751,000円 | +10.5% | +16.3% | 0.80% | 31.89倍 | 1.98倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。総還元性向30%超メド |
市場注目の銘柄
チャート関連のコラム